eWork Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	121.00	125.00	121.00	124.60	101.26	9,163
2022-12-20	124.80	124.80	120.00	123.80	100.61	8,621
2022-12-19	121.00	124.60	120.80	121.60	98.823	2,516
2022-12-16	124.80	124.80	120.60	121.00	98.335	3,617
2022-12-15	122.20	126.00	122.20	122.80	99.798	8,428
2022-12-14	124.40	125.40	122.80	125.20	101.75	7,624
2022-12-13	123.80	127.80	122.00	125.40	101.91	12,149
2022-12-12	121.20	124.20	117.40	123.80	100.61	4,307
2022-12-09	125.40	125.40	121.20	121.20	98.498	1,354
2022-12-08	120.60	124.60	119.80	122.80	99.798	5,831
2022-12-07	125.20	126.00	122.60	122.80	99.798	6,401
2022-12-06	126.20	126.40	123.00	125.20	101.75	1,580
2022-12-05	125.80	126.60	121.40	126.20	102.56	6,885
2022-12-02	124.40	126.00	120.60	124.80	101.42	4,874
2022-12-01	124.60	124.60	123.20	124.40	101.10	1,216
2022-11-30	127.40	127.40	121.00	122.40	99.473	9,325
2022-11-29	126.20	128.20	125.80	127.40	103.54	6,299
2022-11-28	123.60	126.80	122.00	126.20	102.56	5,293
2022-11-25	122.40	123.60	119.20	123.60	100.45	9,004
2022-11-24	120.40	123.00	119.80	122.40	99.473	4,788
2022-11-23	121.60	123.60	121.60	123.60	100.45	3,252
2022-11-22	122.00	122.40	120.00	121.60	98.823	3,432
2022-11-21	119.00	122.40	119.00	119.60	97.197	7,210
2022-11-18	116.60	118.60	116.60	118.60	96.385	1,926
2022-11-17	120.40	120.40	116.20	116.40	94.597	4,975
2022-11-16	121.20	121.80	120.00	120.40	97.847	1,516
2022-11-15	121.80	124.80	120.80	121.20	98.498	8,209
2022-11-14	120.80	124.80	120.80	121.80	98.985	22,456
2022-11-11	120.00	122.60	117.40	121.20	98.498	25,926
2022-11-10	119.40	120.00	117.20	120.00	97.522	18,298
2022-11-09	115.80	119.40	115.60	118.40	96.222	19,299
2022-11-08	114.40	116.60	114.40	115.60	93.946	1,942
2022-11-07	115.20	117.00	114.40	114.40	92.971	4,357
2022-11-04	114.20	117.20	114.20	115.20	93.621	2,631
2022-11-03	115.20	115.20	114.20	114.20	92.809	3,227
2022-11-02	116.80	117.80	115.40	115.60	93.946	3,695
2022-11-01	117.40	119.40	115.00	116.80	94.922	6,046
2022-10-31	117.00	118.40	115.00	117.40	95.409	15,374
2022-10-28	118.60	119.40	116.60	117.00	95.084	1,704
2022-10-27	117.60	119.20	117.40	118.40	96.222	10,036
2022-10-26	116.60	117.60	116.40	117.60	95.572	6,000
2022-10-25	119.80	119.80	116.40	116.60	94.759	9,260
2022-10-24	117.00	119.80	116.80	119.60	97.197	11,361
2022-10-21	111.80	115.80	110.00	115.00	93.459	10,419
2022-10-20	99.600	114.00	96.200	111.80	90.858	37,616
2022-10-19	99.000	100.00	98.100	98.700	80.212	8,574
2022-10-18	97.000	98.200	96.500	98.100	79.724	6,131
2022-10-17	93.500	96.100	91.100	96.100	78.099	19,796
2022-10-14	92.900	96.400	92.900	93.500	75.986	1,737
2022-10-13	93.100	95.700	91.400	92.700	75.336	4,145
2022-10-12	90.000	95.300	90.000	93.200	75.742	2,005
2022-10-11	91.300	95.300	89.800	90.000	73.142	2,766
2022-10-10	96.700	96.900	91.200	91.500	74.361	2,911
2022-10-07	95.100	96.900	95.100	96.900	78.749	1,738
2022-10-06	98.700	98.800	93.400	95.100	77.286	1,588
2022-10-05	94.500	102.40	92.400	98.700	80.212	11,533
2022-10-04	92.700	100.40	92.300	94.500	76.799	6,266
2022-10-03	90.000	92.700	88.700	91.800	74.605	6,712
2022-09-30	86.700	90.000	83.000	90.000	73.142	10,490
2022-09-29	89.200	89.200	86.100	86.700	70.460	10,319

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	4.0000 SEK
2025-05-15	7.0000 SEK
2024-05-03	7.0000 SEK
2023-04-26	6.5000 SEK
2022-05-03	5.0000 SEK
2021-04-29	4.5000 SEK
2021-01-28	2.0000 SEK
2019-05-03	4.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.